Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.007072 | 0.007079 | 0.006902 | 0.006914 | 0.006914 | 3,512,159 |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.006890 | 0.007258 | 0.006753 | 0.007150 | 0.007150 | 4,111,141 |
02 May 2024 | 0.006571 | 0.007084 | 0.006386 | 0.006891 | 0.006891 | 4,099,655 |
01 May 2024 | 0.006407 | 0.006642 | 0.006103 | 0.006571 | 0.006571 | 4,170,924 |
30 Apr 2024 | 0.006872 | 0.006946 | 0.006205 | 0.006407 | 0.006407 | 4,532,892 |
29 Apr 2024 | 0.006992 | 0.007045 | 0.006679 | 0.006875 | 0.006875 | 3,076,290 |
28 Apr 2024 | 0.007150 | 0.007508 | 0.006975 | 0.006989 | 0.006989 | 4,385,571 |
27 Apr 2024 | 0.006994 | 0.007304 | 0.006745 | 0.007151 | 0.007151 | 5,344,406 |
26 Apr 2024 | 0.007155 | 0.007213 | 0.006893 | 0.006994 | 0.006994 | 4,675,621 |
25 Apr 2024 | 0.007060 | 0.007310 | 0.006834 | 0.007157 | 0.007157 | 3,959,273 |
24 Apr 2024 | 0.007506 | 0.007713 | 0.006980 | 0.007060 | 0.007060 | 4,641,627 |
23 Apr 2024 | 0.007572 | 0.007671 | 0.007390 | 0.007506 | 0.007506 | 3,778,618 |
22 Apr 2024 | 0.007521 | 0.007751 | 0.007496 | 0.007572 | 0.007572 | 3,839,935 |
21 Apr 2024 | 0.007613 | 0.007650 | 0.007313 | 0.007519 | 0.007519 | 3,838,536 |
20 Apr 2024 | 0.006939 | 0.007826 | 0.006896 | 0.007613 | 0.007613 | 7,850,590 |
19 Apr 2024 | 0.006951 | 0.007363 | 0.006261 | 0.006941 | 0.006941 | 9,432,920 |
18 Apr 2024 | 0.006720 | 0.007124 | 0.006453 | 0.006951 | 0.006951 | 6,224,592 |
17 Apr 2024 | 0.006815 | 0.006890 | 0.006365 | 0.006721 | 0.006721 | 5,185,866 |
16 Apr 2024 | 0.006698 | 0.006936 | 0.006396 | 0.006815 | 0.006815 | 5,665,163 |
15 Apr 2024 | 0.006896 | 0.007487 | 0.006443 | 0.006700 | 0.006700 | 9,430,120 |
14 Apr 2024 | 0.006254 | 0.007008 | 0.005962 | 0.006890 | 0.006890 | 9,873,436 |
13 Apr 2024 | 0.007282 | 0.007632 | 0.005482 | 0.006265 | 0.006265 | 17,981,596 |
12 Apr 2024 | 0.009604 | 0.009802 | 0.007001 | 0.007285 | 0.007285 | 15,430,864 |
11 Apr 2024 | 0.009808 | 0.010106 | 0.009549 | 0.009601 | 0.009601 | 10,239,588 |
10 Apr 2024 | 0.009718 | 0.009997 | 0.009173 | 0.009806 | 0.009806 | 12,399,674 |
09 Apr 2024 | 0.009662 | 0.010053 | 0.009447 | 0.009719 | 0.009719 | 17,983,957 |
08 Apr 2024 | 0.009683 | 0.010016 | 0.009537 | 0.009665 | 0.009665 | 18,181,543 |
07 Apr 2024 | 0.009543 | 0.011731 | 0.009497 | 0.009686 | 0.009686 | 82,602,929 |
06 Apr 2024 | 0.009043 | 0.009612 | 0.008976 | 0.009544 | 0.009544 | 5,056,473 |
05 Apr 2024 | 0.009554 | 0.009594 | 0.008687 | 0.009044 | 0.009044 | 6,915,564 |
04 Apr 2024 | 0.009043 | 0.010000 | 0.008749 | 0.009556 | 0.009556 | 9,752,753 |
03 Apr 2024 | 0.008843 | 0.009435 | 0.008520 | 0.009043 | 0.009043 | 10,078,286 |
02 Apr 2024 | 0.009602 | 0.009602 | 0.008612 | 0.008838 | 0.008838 | 9,983,723 |
01 Apr 2024 | 0.010025 | 0.010247 | 0.009435 | 0.009603 | 0.009603 | 14,988,264 |
31 Mar 2024 | 0.010222 | 0.010238 | 0.009977 | 0.010025 | 0.010025 | 9,110,826 |
30 Mar 2024 | 0.010898 | 0.011059 | 0.010192 | 0.010224 | 0.010224 | 12,441,261 |
29 Mar 2024 | 0.010995 | 0.011384 | 0.010514 | 0.010907 | 0.010907 | 13,752,829 |
28 Mar 2024 | 0.010757 | 0.011144 | 0.010448 | 0.010991 | 0.010991 | 15,700,712 |
27 Mar 2024 | 0.011649 | 0.012065 | 0.010639 | 0.010759 | 0.010759 | 36,047,329 |
26 Mar 2024 | 0.010291 | 0.011698 | 0.010081 | 0.011605 | 0.011605 | 27,726,358 |
25 Mar 2024 | 0.010733 | 0.010749 | 0.010231 | 0.010294 | 0.010294 | 16,994,463 |
24 Mar 2024 | 0.010005 | 0.011277 | 0.009972 | 0.010738 | 0.010738 | 31,608,195 |
23 Mar 2024 | 0.009622 | 0.010721 | 0.009583 | 0.010002 | 0.010002 | 30,884,310 |
22 Mar 2024 | 0.009632 | 0.010550 | 0.009100 | 0.009612 | 0.009612 | 32,059,323 |
21 Mar 2024 | 0.008827 | 0.009771 | 0.008694 | 0.009643 | 0.009643 | 23,638,456 |
20 Mar 2024 | 0.007872 | 0.008856 | 0.007476 | 0.008836 | 0.008836 | 19,250,977 |
19 Mar 2024 | 0.008040 | 0.008492 | 0.007089 | 0.007866 | 0.007866 | 25,465,429 |
18 Mar 2024 | 0.009177 | 0.009725 | 0.007915 | 0.008037 | 0.008037 | 55,267,407 |
17 Mar 2024 | 0.009515 | 0.009656 | 0.008592 | 0.009178 | 0.009178 | 42,569,941 |
16 Mar 2024 | 0.012805 | 0.013393 | 0.009284 | 0.009513 | 0.009513 | 80,405,802 |
15 Mar 2024 | 0.009363 | 0.013230 | 0.009015 | 0.012804 | 0.012804 | 125,017,367 |
14 Mar 2024 | 0.009610 | 0.009712 | 0.008519 | 0.009357 | 0.009357 | 19,169,960 |
13 Mar 2024 | 0.008485 | 0.009833 | 0.008463 | 0.009574 | 0.009574 | 33,876,838 |
12 Mar 2024 | 0.008505 | 0.008618 | 0.007814 | 0.008484 | 0.008484 | 10,802,940 |
11 Mar 2024 | 0.008446 | 0.008577 | 0.008100 | 0.008505 | 0.008505 | 7,540,989 |
10 Mar 2024 | 0.008737 | 0.008832 | 0.008094 | 0.008446 | 0.008446 | 7,924,520 |
09 Mar 2024 | 0.008521 | 0.009136 | 0.008437 | 0.008736 | 0.008736 | 10,003,217 |
08 Mar 2024 | 0.008676 | 0.008817 | 0.007905 | 0.008525 | 0.008525 | 10,907,929 |
07 Mar 2024 | 0.007736 | 0.008862 | 0.007685 | 0.008679 | 0.008679 | 25,482,752 |
06 Mar 2024 | 0.007213 | 0.007784 | 0.006942 | 0.007739 | 0.007739 | 9,243,773 |
05 Mar 2024 | 0.008273 | 0.008679 | 0.006377 | 0.007213 | 0.007213 | 18,808,247 |
04 Mar 2024 | 0.007820 | 0.008557 | 0.007760 | 0.008268 | 0.008268 | 17,351,325 |
03 Mar 2024 | 0.008111 | 0.008116 | 0.007434 | 0.007818 | 0.007818 | 9,083,975 |
02 Mar 2024 | 0.008310 | 0.008310 | 0.007896 | 0.008110 | 0.008110 | 6,893,940 |
01 Mar 2024 | 0.007686 | 0.008365 | 0.007686 | 0.008301 | 0.008301 | 10,912,535 |
29 Feb 2024 | 0.007620 | 0.008116 | 0.007483 | 0.007686 | 0.007686 | 9,647,226 |
28 Feb 2024 | 0.007435 | 0.008419 | 0.007188 | 0.007619 | 0.007619 | 19,705,736 |
27 Feb 2024 | 0.007603 | 0.007701 | 0.007299 | 0.007438 | 0.007438 | 7,413,224 |
26 Feb 2024 | 0.007244 | 0.007892 | 0.007229 | 0.007603 | 0.007603 | 15,662,021 |
25 Feb 2024 | 0.007127 | 0.007288 | 0.007053 | 0.007244 | 0.007244 | 5,678,538 |
24 Feb 2024 | 0.007211 | 0.007393 | 0.007069 | 0.007127 | 0.007127 | 6,779,084 |
23 Feb 2024 | 0.007342 | 0.007614 | 0.006965 | 0.007211 | 0.007211 | 9,788,992 |
22 Feb 2024 | 0.006834 | 0.007879 | 0.006681 | 0.007340 | 0.007340 | 31,513,071 |
21 Feb 2024 | 0.006710 | 0.006852 | 0.006390 | 0.006834 | 0.006834 | 8,923,104 |
20 Feb 2024 | 0.006919 | 0.007458 | 0.006487 | 0.006710 | 0.006710 | 14,973,099 |
19 Feb 2024 | 0.007254 | 0.007399 | 0.006820 | 0.006916 | 0.006916 | 9,484,720 |
18 Feb 2024 | 0.007215 | 0.007681 | 0.007058 | 0.007258 | 0.007258 | 16,743,160 |
17 Feb 2024 | 0.007122 | 0.007318 | 0.006878 | 0.007215 | 0.007215 | 15,549,962 |
16 Feb 2024 | 0.007367 | 0.007570 | 0.006782 | 0.007123 | 0.007123 | 24,161,926 |
15 Feb 2024 | 0.007545 | 0.008156 | 0.007283 | 0.007367 | 0.007367 | 40,033,773 |
14 Feb 2024 | 0.006601 | 0.009373 | 0.006567 | 0.007545 | 0.007545 | 127,051,877 |
13 Feb 2024 | 0.005649 | 0.006770 | 0.005617 | 0.006616 | 0.006616 | 23,882,072 |
12 Feb 2024 | 0.005451 | 0.005735 | 0.005345 | 0.005650 | 0.005650 | 4,597,340 |
11 Feb 2024 | 0.005532 | 0.005627 | 0.005427 | 0.005445 | 0.005445 | 1,650,756 |
10 Feb 2024 | 0.005497 | 0.005592 | 0.005402 | 0.005532 | 0.005532 | 2,129,803 |
09 Feb 2024 | 0.005395 | 0.005528 | 0.005362 | 0.005497 | 0.005497 | 2,271,514 |
08 Feb 2024 | 0.005340 | 0.005452 | 0.005328 | 0.005395 | 0.005395 | 1,604,524 |
07 Feb 2024 | 0.005180 | 0.005366 | 0.005179 | 0.005339 | 0.005339 | 1,471,177 |
06 Feb 2024 | 0.005144 | 0.005248 | 0.005131 | 0.005180 | 0.005180 | 1,253,544 |
05 Feb 2024 | 0.005099 | 0.005194 | 0.005039 | 0.005145 | 0.005145 | 1,353,705 |
04 Feb 2024 | 0.005227 | 0.005230 | 0.005092 | 0.005099 | 0.005099 | 1,076,142 |
03 Feb 2024 | 0.005291 | 0.005374 | 0.005221 | 0.005227 | 0.005227 | 1,384,026 |
02 Feb 2024 | 0.005275 | 0.005332 | 0.005172 | 0.005291 | 0.005291 | 1,359,190 |
01 Feb 2024 | 0.005128 | 0.005320 | 0.005030 | 0.005275 | 0.005275 | 1,983,068 |
31 Jan 2024 | 0.005235 | 0.005251 | 0.005040 | 0.005135 | 0.005135 | 2,169,252 |
30 Jan 2024 | 0.005237 | 0.005348 | 0.005201 | 0.005230 | 0.005230 | 2,418,397 |
29 Jan 2024 | 0.005096 | 0.005247 | 0.005089 | 0.005237 | 0.005237 | 1,561,911 |
28 Jan 2024 | 0.005237 | 0.005282 | 0.005040 | 0.005096 | 0.005096 | 1,496,208 |
27 Jan 2024 | 0.005178 | 0.005238 | 0.005098 | 0.005237 | 0.005237 | 1,191,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |